Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
281.42
+6.79 (2.47%)
At close: Nov 11, 2026, 4:00 PM EST
282.61
+1.19 (0.42%)
After-hours: Nov 11, 2026, 7:30 PM EST
Texas Pacific Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 280.00 | 284.00 | 275.00 | 281.42 | 281.42 | 2.47% | 438,880 |
| Nov 10, 2026 | 273.56 | 284.62 | 273.00 | 274.63 | 274.63 | -1.31% | 483,240 |
| Nov 9, 2026 | 272.29 | 285.84 | 268.74 | 278.28 | 278.28 | 2.17% | 486,169 |
| Nov 6, 2026 | 272.48 | 281.02 | 265.31 | 272.36 | 272.36 | 0.07% | 695,414 |
| Nov 5, 2026 | 300.77 | 314.79 | 269.69 | 272.18 | 272.18 | -5.38% | 909,507 |
| Nov 4, 2026 | 325.05 | 326.94 | 277.70 | 287.65 | 287.65 | -13.36% | 1,177,909 |
| Nov 3, 2026 | 327.30 | 334.29 | 323.01 | 332.00 | 332.00 | 0.62% | 444,740 |
| Nov 2, 2026 | 328.49 | 333.45 | 327.51 | 329.95 | 329.95 | -0.52% | 455,523 |
| Oct 30, 2026 | 326.15 | 333.10 | 326.01 | 331.68 | 331.68 | 1.13% | 480,639 |
| Oct 29, 2026 | 330.80 | 334.38 | 325.64 | 327.96 | 327.96 | -1.20% | 335,289 |
| Oct 28, 2026 | 333.14 | 338.01 | 330.50 | 331.93 | 331.93 | 0.45% | 285,718 |
| Oct 27, 2026 | 332.53 | 336.73 | 326.99 | 330.43 | 330.43 | -0.91% | 274,419 |
| Oct 26, 2026 | 338.26 | 339.99 | 331.79 | 333.46 | 333.46 | -1.42% | 278,935 |
| Oct 23, 2026 | 334.96 | 345.95 | 332.52 | 338.26 | 338.26 | 1.38% | 248,059 |
| Oct 22, 2026 | 342.99 | 344.11 | 325.81 | 333.67 | 333.67 | -3.09% | 320,463 |
| Oct 21, 2026 | 343.25 | 350.27 | 342.83 | 344.31 | 344.31 | 0.63% | 244,906 |
| Oct 20, 2026 | 348.64 | 348.64 | 337.11 | 342.17 | 342.17 | -0.71% | 325,315 |
| Oct 19, 2026 | 349.81 | 352.85 | 341.41 | 344.61 | 344.61 | -1.80% | 260,515 |
| Oct 16, 2026 | 348.48 | 351.86 | 345.99 | 350.92 | 350.92 | 1.27% | 274,513 |
| Oct 15, 2026 | 355.58 | 356.90 | 343.06 | 346.52 | 346.52 | -2.27% | 248,595 |
| Oct 14, 2026 | 369.48 | 370.00 | 353.00 | 354.57 | 354.57 | -3.94% | 327,409 |
| Oct 13, 2026 | 366.96 | 369.40 | 363.04 | 369.13 | 369.13 | 1.04% | 201,555 |
| Oct 12, 2026 | 366.01 | 369.08 | 363.20 | 365.32 | 365.32 | 1.20% | 212,964 |
| Oct 9, 2026 | 360.31 | 366.00 | 358.66 | 360.98 | 360.98 | 0.89% | 209,465 |
| Oct 8, 2026 | 350.98 | 360.96 | 350.98 | 357.78 | 357.78 | 3.47% | 322,626 |
| Oct 7, 2026 | 356.43 | 358.50 | 341.47 | 345.79 | 345.79 | -2.64% | 285,751 |
| Oct 6, 2026 | 343.91 | 358.00 | 343.50 | 355.16 | 355.16 | 3.04% | 392,455 |
| Oct 5, 2026 | 340.56 | 349.47 | 338.67 | 344.67 | 344.67 | 1.32% | 264,788 |
| Oct 2, 2026 | 336.73 | 340.61 | 334.95 | 340.19 | 340.19 | 1.11% | 289,187 |
| Oct 1, 2026 | 326.00 | 338.29 | 325.22 | 336.46 | 336.46 | 3.26% | 348,716 |
| Sep 30, 2026 | 329.85 | 332.47 | 324.80 | 325.83 | 325.83 | -0.87% | 335,464 |
| Sep 29, 2026 | 334.14 | 341.07 | 328.46 | 328.70 | 328.70 | -2.79% | 265,791 |
| Sep 28, 2026 | 344.00 | 344.41 | 337.26 | 338.15 | 338.15 | -0.86% | 250,078 |
| Sep 25, 2026 | 333.88 | 343.38 | 332.21 | 341.07 | 341.07 | 0.83% | 287,503 |
| Sep 24, 2026 | 338.16 | 342.67 | 334.13 | 338.25 | 338.25 | 0.75% | 338,773 |
| Sep 23, 2026 | 357.98 | 358.95 | 335.00 | 335.74 | 335.74 | -5.49% | 431,202 |
| Sep 22, 2026 | 366.38 | 366.38 | 354.64 | 355.24 | 355.24 | -3.15% | 445,893 |
| Sep 21, 2026 | 349.74 | 369.46 | 343.40 | 366.80 | 366.80 | 4.01% | 597,386 |
| Sep 18, 2026 | 347.65 | 360.59 | 346.08 | 352.67 | 352.67 | 1.58% | 1,258,194 |
| Sep 17, 2026 | 347.46 | 353.96 | 346.51 | 347.20 | 347.20 | -0.39% | 433,738 |
| Sep 16, 2026 | 365.58 | 367.64 | 347.27 | 348.57 | 348.57 | -6.21% | 462,344 |
| Sep 15, 2026 | 369.93 | 376.83 | 367.08 | 371.63 | 371.63 | 1.74% | 274,493 |
| Sep 14, 2026 | 375.40 | 381.43 | 363.66 | 365.27 | 365.27 | -1.04% | 343,753 |
| Sep 11, 2026 | 363.01 | 371.08 | 363.01 | 369.10 | 369.10 | 0.82% | 266,979 |
| Sep 10, 2026 | 376.23 | 377.60 | 365.01 | 366.10 | 366.10 | -2.13% | 302,718 |
| Sep 9, 2026 | 383.80 | 393.00 | 373.00 | 374.06 | 374.06 | -2.05% | 305,770 |
| Sep 8, 2026 | 369.47 | 383.93 | 368.37 | 381.90 | 381.90 | 5.37% | 331,603 |
| Sep 4, 2026 | 360.31 | 367.07 | 358.01 | 362.42 | 362.42 | -1.11% | 272,032 |
| Sep 3, 2026 | 370.15 | 370.26 | 363.34 | 366.50 | 366.50 | -0.22% | 272,148 |
| Sep 2, 2026 | 367.00 | 368.79 | 361.54 | 367.32 | 367.32 | -0.71% | 279,515 |